XLF cadeia de opções State Street Financial Select Sector SPDR ETF
Cboe delayed options data · em 15:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±2.4% (56.85–59.67) · IV ATM 14.6% · P/C open interest 2.42
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 26.75 | 29.30 | 1 | 1.00 | 0.0003 | 0.000 | 30 | 0 | 0.0200 | 359 | 120.2% | -0.00 | 0.0003 | -0.001 | |||
| 21.85 | 24.30 | 61 | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0200 | 35.4K | 94.0% | -0.00 | 0.0006 | -0.002 | |||
| 21.20 | 22.65 | 86 | 1.00 | 0.0006 | 0.000 | 36 | 0 | 0.0200 | 63 | 89.2% | -0.00 | 0.0006 | -0.002 | |||
| 20.00 | 22.05 | 4 | 1.00 | 0.0008 | 0.000 | 37 | 0 | 0.0200 | 766 | 84.6% | -0.00 | 0.0008 | -0.002 | |||
| 19.35 | 20.50 | 179 | 1.00 | 0.0009 | 0.000 | 38 | 0 | 0.0200 | 64 | 80.0% | -0.00 | 0.0009 | -0.002 | |||
| 18.20 | 20.05 | 113 | 1.00 | 0.0010 | 0.000 | 39 | 0 | 0.0200 | 45 | 75.6% | -0.00 | 0.0010 | -0.002 | |||
| 17.00 | 19.05 | 94 | 1.00 | 0.0012 | 0.000 | 40 | 0 | 0.0200 | 5,296 | 71.2% | -0.00 | 0.0012 | -0.002 | |||
| 16.00 | 18.05 | 199 | 1.00 | 0.0014 | 0.000 | 41 | 0 | 0.0200 | 13.3K | 66.9% | -0.00 | 0.0014 | -0.003 | |||
| 15.00 | 17.05 | 82 | 1.00 | 0.0017 | 0.000 | 42 | 0 | 0.0200 | 20.4K | 62.8% | -0.00 | 0.0017 | -0.003 | |||
| 14.00 | 16.05 | 120 | 0.99 | 0.0020 | 0.000 | 43 | 0 | 0.0200 | 205.3K | 58.7% | -0.01 | 0.0020 | -0.003 | |||
| 13.00 | 15.05 | 21 | 0.99 | 0.0024 | 0.000 | 44 | 0 | 0.0200 | 34.0K | 54.6% | -0.01 | 0.0025 | -0.003 | |||
| 13.20 | 13.40 | 5,613 | 0.99 | 0.0030 | 0.000 | 45 | 0 | 0.0200 | 50.5K | 50.7% | -0.01 | 0.0030 | -0.003 | |||
| 12.20 | 12.40 | 10 | 0.99 | 0.0036 | 0.000 | 46 | 0.0100 | 0.0300 | 77.2K | 50.9% | -0.01 | 0.0036 | -0.004 | |||
| 11.20 | 11.45 | 24 | 0.99 | 0.0045 | 0.000 | 47 | 0.0100 | 0.0300 | 57.4K | 46.8% | -0.01 | 0.0045 | -0.004 | |||
| 10.20 | 10.40 | 1,404 | 0.99 | 0.0056 | 0.000 | 48 | 0.0100 | 0.0300 | 225.4K | 42.8% | -0.01 | 0.0056 | -0.004 | |||
| 9.20 | 9.40 | 15.8K | 0.99 | 0.0070 | 0.000 | 49 | 0.0100 | 0.0300 | 90.7K | 38.8% | -0.01 | 0.0070 | -0.004 | |||
| 8.20 | 8.40 | 41.3K | 0.98 | 0.0090 | -0.001 | 50 | 0.0200 | 0.0300 | 18 | 92.2K | 36.0% | -0.02 | 0.0091 | -0.005 | ||
| 7.20 | 7.40 | 28.2K | 0.98 | 0.0119 | -0.002 | 51 | 0.0100 | 0.0400 | 88.6K | 32.0% | -0.02 | 0.0119 | -0.005 | |||
| 6.20 | 6.45 | 71.6K | 0.98 | 0.0160 | -0.003 | 52 | 0.0100 | 0.0400 | 43.2K | 28.0% | -0.02 | 0.0162 | -0.006 | |||
| 5.70 | 5.95 | 1 | 0.97 | 0.0190 | -0.003 | 52.5 | 0.0200 | 0.0500 | 27.4% | -0.03 | 0.0191 | -0.006 | ||||
| 5.25 | 5.45 | 24.6K | 0.97 | 0.0227 | -0.004 | 53 | 0.0200 | 0.0500 | 3 | 29.8K | 25.4% | -0.03 | 0.0229 | -0.006 | ||
| 4.75 | 4.95 | 0.96 | 0.0276 | -0.005 | 53.5 | 0.0300 | 0.0600 | 46 | 24.4% | -0.04 | 0.0278 | -0.007 | ||||
| 4.25 | 4.55 | 42.2K | 22.4% | 0.96 | 0.0343 | -0.005 | 54 | 0.0400 | 0.0600 | 9 | 51.6K | 22.7% | -0.04 | 0.0346 | -0.008 | |
| 3.75 | 3.95 | 4 | 14 | 0.95 | 0.0434 | -0.007 | 54.5 | 0.0500 | 0.0700 | 22 | 21.2% | -0.05 | 0.0439 | -0.009 | ||
| 3.30 | 3.45 | 39 | 107.8K | 15.3% | 0.93 | 0.0562 | -0.008 | 55 | 0.0600 | 0.0800 | 57 | 20.0K | 19.6% | -0.07 | 0.0568 | -0.010 |
| 2.84 | 3.05 | 18.4% | 0.91 | 0.0736 | -0.010 | 55.5 | 0.0800 | 0.1100 | 687 | 18.6% | -0.09 | 0.0746 | -0.012 | |||
| 2.38 | 2.58 | 30.2K | 15.3% | 0.88 | 0.0968 | -0.013 | 56 | 0.1200 | 0.1500 | 626 | 94.1K | 18.1% | -0.13 | 0.0981 | -0.014 | |
| 1.94 | 2.09 | 3 | 15.9% | 0.83 | 0.1256 | -0.016 | 56.5 | 0.1800 | 0.2100 | 232 | 1,940 | 17.2% | -0.17 | 0.1276 | -0.017 | |
| 1.53 | 1.65 | 12 | 44.1K | 15.2% | 0.77 | 0.1586 | -0.019 | 57 | 0.2600 | 0.2900 | 117 | 68.2K | 16.4% | -0.24 | 0.1613 | -0.020 |
| 1.16 | 1.25 | 39 | 14.7% | 0.69 | 0.1918 | -0.021 | 57.5 | 0.3700 | 0.4100 | 70 | 1,000 | 15.6% | -0.32 | 0.1955 | -0.022 | |
| 0.8500 | 0.9100 | 310 | 57.0K | 14.4% | 0.59 | 0.2188 | -0.022 | 58 | 0.5400 | 0.5900 | 1,845 | 98.8K | 15.3% | -0.42 | 0.2240 | -0.023 |
| 0.5900 | 0.6400 | 28 | 314 | 14.3% | 0.47 | 0.2306 | -0.022 | 58.5 | 0.7600 | 0.8300 | 72 | 481 | 14.9% | -0.54 | 0.2373 | -0.023 |
| 0.3800 | 0.4200 | 110 | 29.7K | 14.1% | 0.36 | 0.2188 | -0.021 | 59 | 1.05 | 1.14 | 30 | 522 | 14.9% | -0.65 | 0.2266 | -0.021 |
| 0.2400 | 0.2700 | 18 | 3,235 | 14.1% | 0.26 | 0.1882 | -0.018 | 59.5 | 1.35 | 1.54 | 25 | 14.8% | -0.75 | 0.1955 | -0.019 | |
| 0.1500 | 0.1800 | 97 | 31.7K | 14.5% | 0.19 | 0.1510 | -0.015 | 60 | 1.76 | 1.96 | 478 | 15.3% | -0.83 | 0.1561 | -0.015 | |
| 0.0900 | 0.1100 | 28 | 14.7% | 0.13 | 0.1152 | -0.012 | 60.5 | 2.25 | 2.42 | 17.0% | -0.89 | 0.1294 | -0.012 | |||
| 0.0600 | 0.0800 | 20.7K | 15.5% | 0.09 | 0.0849 | -0.009 | 61 | 2.72 | 2.88 | 21 | 17.9% | -0.94 | 0.1094 | -0.010 | ||
| 0.0300 | 0.0600 | 26 | 16.1% | 0.06 | 0.0607 | -0.007 | 61.5 | 3.20 | 3.40 | 20.2% | -0.98 | 0.0695 | -0.013 | |||
| 0.0300 | 0.0500 | 50 | 3,708 | 17.6% | 0.04 | 0.0434 | -0.005 | 62 | 3.70 | 3.90 | 22.4% | -0.99 | 0.0290 | -0.018 | ||
| 0.0100 | 0.0400 | 701 | 19.5% | 0.02 | 0.0230 | -0.003 | 63 | 4.70 | 4.90 | 2 | 26.6% | -1.00 | 0.0010 | -0.023 | ||
| 0.0100 | 0.0300 | 185 | 22.1% | 0.01 | 0.0138 | -0.002 | 64 | 5.70 | 5.90 | 30.6% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 185 | 10.5K | 21.1% | 0.01 | 0.0095 | -0.002 | 65 | 6.70 | 6.90 | 8 | 34.4% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.0200 | 36 | 2,421 | 25.7% | 0.01 | 0.0070 | -0.002 | 66 | 7.70 | 7.90 | 38.1% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0200 | 232 | 28.4% | 0.01 | 0.0054 | -0.002 | 67 | 8.70 | 8.90 | 41.7% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0200 | 1,790 | 31.0% | 0.01 | 0.0043 | -0.001 | 68 | 9.70 | 9.90 | 45.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0200 | 300 | 33.6% | 0.00 | 0.0035 | -0.001 | 69 | 10.05 | 11.90 | 60.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0200 | 4,098 | 36.1% | 0.00 | 0.0029 | -0.001 | 70 | 10.80 | 12.90 | 56.1% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 221 | 44.5% | 0.00 | 0.0013 | -0.001 | 75 | 15.80 | 17.90 | 72.2% | -1.00 | 0.0000 | -0.026 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs